Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	61.28	61.43	60.56	60.98	57,614,572	-0.19(-0.31%)
Oct 30, 2006	60.62	61.37	60.42	61.18	64,057,468	+0.26(+0.43%)
Oct 27, 2006	61.54	61.69	60.75	60.91	64,748,084	-0.72(-1.17%)
Oct 26, 2006	61.30	61.72	60.70	61.63	61,724,004	+0.51(+0.84%)
Oct 25, 2006	60.59	61.17	60.38	61.12	68,926,768	+0.40(+0.66%)
Oct 24, 2006	60.42	60.76	60.27	60.72	38,131,636	+0.12(+0.20%)
Oct 23, 2006	60.27	61.02	60.07	60.60	48,743,964	+0.12(+0.20%)
Oct 20, 2006	61.08	61.13	60.38	60.48	49,383,704	-0.60(-0.98%)
Oct 19, 2006	60.59	61.12	60.47	61.08	54,860,368	+0.30(+0.49%)
Oct 18, 2006	61.22	61.44	60.48	60.78	55,905,100	+0.01(+0.01%)
Oct 17, 2006	60.75	60.99	58.10	60.78	60,916,268	-0.30(-0.50%)
Oct 16, 2006	60.70	61.23	60.55	61.08	58,072,188	+0.36(+0.59%)
Oct 13, 2006	60.24	60.73	60.10	60.72	56,895,332	+0.48(+0.80%)
Oct 12, 2006	59.27	60.31	59.27	60.24	50,795,932	+1.19(+2.02%)
Oct 11, 2006	59.02	59.43	58.49	59.05	65,536,444	-0.23(-0.39%)
Oct 10, 2006	59.28	59.49	58.91	59.28	41,187,836	+0.03(+0.05%)
Oct 09, 2006	58.69	59.31	58.45	59.25	32,495,726	+0.45(+0.76%)
Oct 06, 2006	58.89	59.09	58.40	58.80	43,633,172	-0.30(-0.51%)
Oct 05, 2006	58.30	59.12	58.28	59.10	60,052,908	+0.74(+1.27%)
Oct 04, 2006	56.97	58.36	56.87	58.36	63,938,596	+1.38(+2.43%)
Oct 03, 2006	57.01	57.46	56.54	56.98	57,389,200	-0.08(-0.14%)
Oct 02, 2006	57.58	57.77	56.91	57.06	52,730,276	-0.54(-0.94%)
Sep 29, 2006	58.17	58.39	57.54	57.60	41,947,200	-0.50(-0.87%)
Sep 28, 2006	58.38	58.62	57.80	58.10	44,550,656	-0.23(-0.40%)
Sep 27, 2006	57.77	58.39	57.76	58.34	62,354,120	+0.42(+0.73%)
Sep 26, 2006	57.71	58.20	57.57	57.91	53,423,764	+0.00(+0.00%)
Sep 25, 2006	57.42	58.12	56.89	57.91	77,107,880	+0.68(+1.19%)
Sep 22, 2006	57.73	57.74	56.85	57.23	74,111,184	-0.77(-1.32%)
Sep 21, 2006	58.68	58.86	57.67	58.00	85,700,496	-0.63(-1.08%)
Sep 20, 2006	58.23	58.80	58.18	58.63	68,482,272	+0.78(+1.34%)
Sep 19, 2006	58.17	58.19	56.92	57.86	80,249,456	-0.26(-0.44%)
Sep 18, 2006	57.82	58.46	57.71	58.11	47,383,112	-0.02(-0.03%)
Sep 15, 2006	58.41	58.42	57.74	58.13	51,031,928	+0.14(+0.23%)
Sep 14, 2006	57.98	58.07	57.61	57.99	42,099,448	-0.21(-0.36%)
Sep 13, 2006	57.73	58.30	57.60	58.20	44,514,156	+0.49(+0.85%)
Sep 12, 2006	56.51	57.83	56.46	57.71	54,001,256	+1.33(+2.36%)
Sep 11, 2006	56.10	56.67	55.72	56.38	61,929,752	-0.07(-0.13%)
Sep 08, 2006	56.42	56.54	56.14	56.46	34,757,564	+0.22(+0.38%)
Sep 07, 2006	56.40	56.89	56.06	56.24	55,761,728	-0.50(-0.89%)
Sep 06, 2006	57.54	57.54	56.67	56.74	49,647,324	-1.23(-2.12%)
Sep 05, 2006	57.54	58.02	57.36	57.98	47,593,108	+0.52(+0.91%)
Sep 01, 2006	57.66	57.76	57.17	57.46	30,149,640	+0.04(+0.07%)
Aug 31, 2006	57.57	57.79	57.26	57.42	42,286,820	-0.02(-0.04%)
Aug 30, 2006	57.05	57.60	56.83	57.44	54,862,992	+0.44(+0.77%)
Aug 29, 2006	56.41	57.00	55.90	57.00	66,287,808	+0.73(+1.29%)
Aug 28, 2006	55.63	56.38	55.62	56.27	33,312,338	+0.59(+1.06%)
Aug 25, 2006	55.50	56.07	55.38	55.68	28,061,298	+0.10(+0.17%)
Aug 24, 2006	55.78	55.90	55.13	55.58	40,320,352	-0.10(-0.17%)
Aug 23, 2006	56.40	56.64	55.36	55.68	46,386,376	-0.65(-1.15%)
Aug 22, 2006	56.08	56.50	55.98	56.33	28,322,044	+0.18(+0.33%)
Aug 21, 2006	56.38	56.39	55.88	56.14	31,733,864	-0.61(-1.07%)
Aug 18, 2006	56.64	56.75	56.01	56.75	45,516,268	+0.33(+0.58%)
Aug 17, 2006	56.18	56.88	56.10	56.42	55,801,852	+0.09(+0.16%)
Aug 16, 2006	55.93	56.42	55.59	56.34	57,702,444	+0.80(+1.44%)
Aug 15, 2006	55.20	55.56	54.95	55.54	60,974,268	+1.14(+2.09%)
Aug 14, 2006	54.47	55.06	54.14	54.40	56,286,468	+0.32(+0.59%)
Aug 11, 2006	54.45	54.46	53.78	54.08	53,445,640	-0.56(-1.02%)
Aug 10, 2006	53.85	54.89	53.62	54.64	68,017,904	+0.48(+0.89%)
Aug 09, 2006	55.19	55.42	54.08	54.16	72,657,080	-0.55(-1.01%)
Aug 08, 2006	55.54	55.97	54.54	54.71	95,288,848	-0.77(-1.38%)
Aug 07, 2006	55.50	55.58	54.99	55.48	57,351,452	-0.22(-0.39%)
Aug 04, 2006	56.90	57.05	55.18	55.70	95,759,960	-0.58(-1.02%)
Aug 03, 2006	55.02	56.27	54.83	56.27	61,645,132	+0.67(+1.21%)
Aug 02, 2006	55.21	55.78	54.91	55.60	62,670,864	+0.73(+1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.